SHA:688047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	110.01	112.88	109.30	111.05	111.05	-0.02%	3,945,211
Aug 10, 2026	112.09	112.23	109.21	111.07	111.07	-0.91%	3,690,471
Aug 7, 2026	111.90	112.12	109.06	112.09	112.09	0.48%	4,693,659
Aug 6, 2026	112.22	113.78	110.17	111.55	111.55	-0.58%	4,689,710
Aug 5, 2026	109.30	112.88	109.02	112.20	112.20	2.26%	5,167,176
Aug 4, 2026	108.37	110.30	107.74	109.72	109.72	1.94%	4,053,314
Aug 3, 2026	105.00	107.80	104.51	107.63	107.63	1.19%	4,181,157
Jul 31, 2026	107.00	107.35	104.41	106.36	106.36	4.43%	6,783,267
Jul 30, 2026	103.00	105.50	101.01	101.85	101.85	-2.70%	5,154,250
Jul 29, 2026	104.99	105.98	100.68	104.68	104.68	-0.30%	5,936,437
Jul 28, 2026	106.10	108.59	104.61	105.00	105.00	-3.59%	4,281,220
Jul 27, 2026	107.03	109.44	103.90	108.91	108.91	1.86%	5,166,930
Jul 24, 2026	109.02	110.51	106.92	106.92	106.92	-3.48%	4,714,273
Jul 23, 2026	114.32	114.61	110.60	110.77	110.77	-2.86%	4,933,814
Jul 22, 2026	115.00	117.98	113.00	114.03	114.03	-2.93%	6,548,945
Jul 21, 2026	114.00	118.48	108.00	117.47	117.47	2.94%	8,790,519
Jul 20, 2026	115.51	116.80	106.61	114.11	114.11	-0.17%	8,087,539
Jul 17, 2026	125.60	126.20	113.90	114.30	114.30	-9.63%	9,336,288
Jul 16, 2026	127.36	132.05	125.52	126.48	126.48	-1.95%	7,117,428
Jul 15, 2026	133.83	135.68	128.04	129.00	129.00	-3.62%	6,635,351
Jul 14, 2026	140.50	141.00	127.00	133.84	133.84	-3.36%	10,820,430
Jul 13, 2026	146.03	149.40	138.23	138.50	138.50	-5.85%	9,234,855
Jul 10, 2026	149.00	153.89	147.03	147.10	147.10	-1.87%	11,516,490
Jul 9, 2026	140.00	150.36	136.98	149.91	149.91	7.08%	11,795,847
Jul 8, 2026	141.00	143.79	136.20	140.00	140.00	-0.21%	7,219,118
Jul 7, 2026	138.50	145.50	137.50	140.30	140.30	0.12%	7,778,670
Jul 6, 2026	137.20	143.00	133.37	140.13	140.13	3.01%	10,409,528
Jul 3, 2026	143.63	145.00	136.00	136.03	136.03	-5.86%	11,173,085
Jul 2, 2026	148.00	151.35	142.85	144.49	144.49	-5.07%	9,610,409
Jul 1, 2026	155.82	158.63	150.26	152.20	152.20	-1.60%	12,049,536
Jun 30, 2026	146.60	154.90	145.48	154.67	154.67	5.29%	11,879,336
Jun 29, 2026	144.93	148.33	141.11	146.90	146.90	1.37%	9,162,599
Jun 26, 2026	150.00	150.12	141.71	144.92	144.92	-4.77%	10,970,157
Jun 25, 2026	145.23	152.63	144.70	152.18	152.18	3.87%	14,422,310
Jun 24, 2026	141.01	146.96	139.00	146.51	146.51	3.11%	10,569,954
Jun 23, 2026	143.40	148.00	140.80	142.09	142.09	-1.93%	8,843,475
Jun 22, 2026	146.47	148.68	141.01	144.88	144.88	-1.10%	10,872,119
Jun 18, 2026	143.00	148.55	142.00	146.49	146.49	2.08%	10,804,560
Jun 17, 2026	140.15	143.80	137.51	143.50	143.50	0.91%	8,637,590
Jun 16, 2026	142.05	143.90	140.28	142.20	142.20	-0.80%	7,119,342
Jun 15, 2026	141.80	144.23	140.40	143.34	143.34	1.98%	9,292,478
Jun 12, 2026	139.60	146.71	137.01	140.56	140.56	3.59%	15,557,364
Jun 11, 2026	133.00	136.88	131.30	135.69	135.69	0.85%	8,500,380
Jun 10, 2026	131.20	141.57	131.20	134.55	134.55	1.47%	11,064,970
Jun 9, 2026	132.00	132.76	128.60	132.60	132.60	2.09%	7,105,318
Jun 8, 2026	130.65	133.98	129.02	129.88	129.88	-4.56%	7,616,957
Jun 5, 2026	138.15	140.88	135.58	136.08	136.08	-2.95%	7,287,281
Jun 4, 2026	138.78	142.28	138.00	140.21	140.21	-0.48%	6,144,684
Jun 3, 2026	139.11	144.87	138.52	140.88	140.88	0.56%	9,827,957
Jun 2, 2026	145.70	145.70	137.66	140.09	140.09	-2.87%	9,807,181